株価チャート
株価
4/15
- 前日 (4/12)
- 3,300
- 始値
- 3,300
- 高値
- 3,365
- 安値
- 3,200
- 終値 ±0%
- 3,300
- 出来高 +55.12%
- 162,100
乖離率
- 株価（5日）
移動平均値 - +1.41%
3,254 - 株価（25日）
移動平均値 - +20.79%
2,732 - 出来高（5日）
移動平均値 - +14.38%
141,720
2023/11/16～2024/04/15
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/15 | 3,300 | 3,365 | 3,200 | 3,300 | 0% | 162,100 | 847億7952万 | +20.79% | 23.94 | 1.56 |
| 04/12 | 3,300 | 3,350 | 3,245 | 3,300 | -1.49% | 104,500 | 847億7952万 | +23.13% | 23.94 | 1.56 |
| 04/11 | 3,170 | 3,355 | 3,170 | 3,350 | +1.67% | 113,400 | 860億6406万 | +27.62% | 24.31 | 1.58 |
| 04/10 | 3,020 | 3,295 | 3,020 | 3,295 | +8.93% | 274,600 | 846億5107万 | +28.36% | 23.91 | 1.55 |
| 04/09 | 3,020 | 3,030 | 3,015 | 3,025 | -0.17% | 54,000 | 777億1456万 | +20.52% | 21.95 | 1.43 |
| 04/08 | 3,010 | 3,030 | 3,005 | 3,030 | +0.66% | 152,400 | 778億4302万 | +23.02% | 21.99 | 1.43 |
| 04/05 | 3,005 | 3,015 | 3,005 | 3,010 | 0% | 77,300 | 773億2920万 | +24.64% | 21.84 | 1.42 |
| 04/04 | 3,005 | 3,020 | 3,000 | 3,010 | +0.33% | 125,200 | 773億2920万 | +27.11% | 21.84 | 1.42 |
| 04/03 | 3,010 | 3,030 | 2,991 | 3,000 | -0.83% | 290,100 | 770億7229万 | +29.2% | 21.77 | 1.41 |
| 04/02 | 3,060 | 3,070 | 3,010 | 3,025 | -1.31% | 185,400 | 777億1456万 | +32.91% | 21.95 | 1.43 |
| 04/01 | 3,075 | 3,080 | 3,060 | 3,065 | -0.49% | 108,100 | 787億4219万 | +37.57% | 22.24 | 1.44 |
| 03/29 | 3,075 | 3,095 | 3,070 | 3,080 | 0% | 117,900 | 791億2755万 | +41.41% | 22.35 | 1.45 |
| 03/28 | 3,090 | 3,110 | 3,075 | 3,080 | -0.65% | 111,700 | 791億2755万 | +44.87% | 22.35 | 1.45 |
| 03/27 | 3,100 | 3,140 | 3,100 | 3,100 | -1.59% | 139,900 | 796億4137万 | +49.4% | 22.49 | 1.46 |
| 03/26 | 3,080 | 3,160 | 3,060 | 3,150 | +3.45% | 322,300 | 809億2591万 | +55.79% | 22.86 | 1.48 |
| 03/25 | 3,045 | 3,045 | 3,045 | 3,045 | +19.83% | 29,600 | 782億2838万 | +54.8% | 22.09 | 1.43 |
| 03/22 | 2,541 | 2,541 | 2,541 | 2,541 | +24.5% | 13,600 | 652億8023万 | +32.9% | 18.44 | 1.2 |
| 03/21 | 2,041 | 2,070 | 2,032 | 2,041 | +0.05% | 31,200 | 524億3485万 | +8.62% | 14.81 | 0.96 |
| 03/19 | 2,000 | 2,050 | 1,981 | 2,040 | +2% | 20,800 | 524億916万 | +9.27% | 14.8 | 0.96 |
| 03/18 | 1,995 | 2,007 | 1,905 | 2,000 | -0.55% | 48,100 | 513億8153万 | +7.99% | 14.51 | 0.94 |
| 03/15 | 1,966 | 2,011 | 1,965 | 2,011 | +2.29% | 53,700 | 516億6413万 | +9.23% | 14.59 | 0.95 |
| 03/14 | 1,943 | 1,973 | 1,922 | 1,966 | +1.18% | 22,700 | 505億804万 | +7.37% | 14.27 | 0.93 |
| 03/13 | 1,970 | 1,988 | 1,910 | 1,943 | -0.61% | 25,200 | 499億1715万 | +6.7% | 14.1 | 0.92 |
| 03/12 | 1,940 | 1,969 | 1,881 | 1,955 | +1.45% | 43,300 | 502億2544万 | +7.83% | 14.19 | 0.92 |
| 03/11 | 1,969 | 1,969 | 1,891 | 1,927 | -3.94% | 29,800 | 495億610万 | +6.82% | 13.98 | 0.91 |
| 03/08 | 1,941 | 2,006 | 1,935 | 2,006 | +3.35% | 62,400 | 515億3567万 | +11.63% | 14.56 | 0.95 |
| 03/07 | 1,910 | 1,947 | 1,909 | 1,941 | +2.81% | 20,900 | 498億6577万 | +8.8% | 14.08 | 0.91 |
| 03/06 | 1,880 | 1,905 | 1,860 | 1,888 | +0.43% | 21,000 | 485億416万 | +6.43% | 13.7 | 0.89 |
| 03/05 | 1,833 | 1,890 | 1,833 | 1,880 | +2.51% | 18,300 | 482億9864万 | +6.4% | 13.64 | 0.89 |
| 03/04 | 1,835 | 1,862 | 1,812 | 1,834 | +0.05% | 27,500 | 471億1686万 | +4.26% | 13.31 | 0.86 |
| 03/01 | 1,833 | 1,845 | 1,807 | 1,833 | 0% | 13,600 | 470億9117万 | +4.5% | 13.3 | 0.86 |
| 02/29 | 1,850 | 1,850 | 1,825 | 1,833 | -1.72% | 15,900 | 470億9117万 | +4.86% | 13.3 | 0.86 |
| 02/28 | 1,850 | 1,885 | 1,840 | 1,865 | +0.32% | 16,800 | 479億1327万 | +7.06% | 13.53 | 0.88 |
| 02/27 | 1,836 | 1,882 | 1,833 | 1,859 | +2.31% | 20,800 | 477億5913万 | +7.21% | 13.49 | 0.88 |
| 02/26 | 1,829 | 1,839 | 1,792 | 1,817 | -0.49% | 23,200 | 466億8012万 | +5.39% | 13.18 | 0.86 |
| 02/22 | 1,796 | 1,826 | 1,796 | 1,826 | +2.58% | 17,200 | 469億1133万 | +6.41% | 13.25 | 0.86 |
| 02/21 | 1,803 | 1,818 | 1,765 | 1,780 | -1.33% | 11,700 | 457億2956万 | +4.22% | 12.92 | 0.84 |
| 02/20 | 1,785 | 1,836 | 1,777 | 1,804 | +1.52% | 22,500 | 463億4614万 | +6.06% | 13.09 | 0.85 |
| 02/19 | 1,767 | 1,780 | 1,753 | 1,777 | +0.57% | 8,300 | 456億5249万 | +4.96% | 12.89 | 0.84 |
| 02/16 | 1,695 | 1,784 | 1,690 | 1,767 | +5.49% | 34,600 | 453億9558万 | +4.87% | 12.82 | 0.83 |
| 02/15 | 1,701 | 1,706 | 1,660 | 1,675 | -1.35% | 19,200 | 430億3203万 | -0.18% | 12.15 | 0.79 |
| 02/14 | 1,750 | 1,750 | 1,684 | 1,698 | -2.53% | 24,000 | 436億2292万 | +1.43% | 12.32 | 0.8 |
| 02/13 | 1,688 | 1,758 | 1,688 | 1,742 | +3.57% | 25,800 | 447億5331万 | +4.5% | 12.64 | 0.82 |
| 02/09 | 1,717 | 1,718 | 1,679 | 1,682 | -2.1% | 17,300 | 432億1186万 | +1.51% | 12.2 | 0.79 |
| 02/08 | 1,757 | 1,759 | 1,675 | 1,718 | -2.11% | 19,400 | 441億3673万 | +4.25% | 12.47 | 0.81 |
| 02/07 | 1,725 | 1,762 | 1,721 | 1,755 | +1.74% | 17,700 | 450億8729万 | +7.21% | 12.73 | 0.83 |
| 02/06 | 1,734 | 1,740 | 1,718 | 1,725 | -0.63% | 13,100 | 443億1657万 | +6.15% | 12.52 | 0.81 |
| 02/05 | 1,749 | 1,762 | 1,726 | 1,736 | -0.23% | 14,900 | 445億9916万 | +7.63% | 12.6 | 0.82 |
| 02/02 | 1,743 | 1,745 | 1,717 | 1,740 | 0% | 13,700 | 447億193万 | +8.75% | 12.63 | 0.82 |
| 02/01 | 1,698 | 1,742 | 1,681 | 1,740 | +2.9% | 38,800 | 447億193万 | +9.57% | 12.63 | 0.82 |
| 01/31 | 1,680 | 1,691 | 1,647 | 1,691 | -0.24% | 20,400 | 434億4308万 | +7.09% | 12.27 | 0.8 |
| 01/30 | 1,705 | 1,719 | 1,686 | 1,695 | -0.59% | 14,500 | 435億4584万 | +8.03% | 12.3 | 0.8 |
| 01/29 | 1,684 | 1,711 | 1,683 | 1,705 | +2.34% | 8,100 | 438億275万 | +9.36% | 12.37 | 0.8 |
| 01/26 | 1,726 | 1,731 | 1,666 | 1,666 | -3.48% | 30,700 | 428億81万 | +7.55% | 12.09 | 0.79 |
| 01/25 | 1,678 | 1,731 | 1,678 | 1,726 | +2.86% | 27,200 | 443億4226万 | +12.08% | 12.52 | 0.81 |
| 01/24 | 1,676 | 1,692 | 1,656 | 1,678 | +0.12% | 25,900 | 431億910万 | +9.6% | 12.18 | 0.79 |
| 01/23 | 1,668 | 1,680 | 1,664 | 1,676 | +0.72% | 11,700 | 430億5772万 | +10.05% | 12.16 | 0.79 |
| 01/22 | 1,629 | 1,668 | 1,629 | 1,664 | +2.91% | 16,000 | 427億4943万 | +9.83% | 12.07 | 0.78 |
| 01/19 | 1,614 | 1,622 | 1,587 | 1,617 | -0.37% | 25,000 | 415億4196万 | +7.23% | 11.73 | 0.76 |
| 01/18 | 1,609 | 1,635 | 1,609 | 1,623 | +0.87% | 17,500 | 416億9611万 | +7.91% | 11.78 | 0.76 |
| 01/17 | 1,608 | 1,640 | 1,608 | 1,609 | +0.06% | 20,500 | 413億3644万 | +7.41% | 11.67 | 0.76 |
| 01/16 | 1,624 | 1,635 | 1,608 | 1,608 | -0.99% | 18,600 | 413億1075万 | +7.63% | 11.67 | 0.76 |
| 01/15 | 1,570 | 1,629 | 1,570 | 1,624 | +3.11% | 34,100 | 417億2180万 | +8.92% | 11.78 | 0.77 |
| 01/12 | 1,595 | 1,595 | 1,561 | 1,575 | -1.07% | 18,100 | 404億6295万 | +5.92% | 11.43 | 0.74 |
| 01/11 | 1,569 | 1,595 | 1,569 | 1,592 | +2.05% | 27,200 | 408億9969万 | +7.21% | 11.55 | 0.75 |
| 01/10 | 1,519 | 1,562 | 1,515 | 1,560 | +2.7% | 35,200 | 400億7759万 | +5.26% | 11.32 | 0.74 |
| 01/09 | 1,493 | 1,529 | 1,493 | 1,519 | +1.74% | 25,400 | 390億2427万 | +2.64% | 11.02 | 0.72 |
| 01/05 | 1,466 | 1,507 | 1,466 | 1,493 | +1.84% | 16,900 | 383億5631万 | +0.88% | 10.83 | 0.7 |
| 01/04 | 1,436 | 1,488 | 1,433 | 1,466 | +1.31% | 39,200 | 376億6266万 | -0.95% | 10.64 | 0.69 |
| 2023 | ||||||||||
| 12/29 | 1,438 | 1,455 | 1,436 | 1,447 | +0.63% | 16,700 | 371億7453万 | -2.3% | 10.5 | 0.77 |
| 12/28 | 1,419 | 1,443 | 1,419 | 1,438 | +0.49% | 11,100 | 369億4332万 | -3.03% | 10.43 | 0.76 |
| 12/27 | 1,427 | 1,441 | 1,416 | 1,431 | +0.35% | 21,700 | 367億6348万 | -3.64% | 10.38 | 0.76 |
| 12/26 | 1,430 | 1,438 | 1,409 | 1,426 | -0.56% | 25,900 | 366億3503万 | -4.04% | 10.35 | 0.76 |
| 12/25 | 1,520 | 1,520 | 1,431 | 1,434 | -4.53% | 27,900 | 368億4055万 | -3.56% | 10.41 | 0.76 |
| 12/22 | 1,467 | 1,509 | 1,467 | 1,502 | +3.44% | 48,000 | 385億8753万 | +0.94% | 10.9 | 0.8 |
| 12/21 | 1,448 | 1,467 | 1,446 | 1,452 | +0.07% | 16,800 | 373億299万 | -2.02% | 10.54 | 0.77 |
| 12/20 | 1,435 | 1,461 | 1,431 | 1,451 | +0.69% | 27,200 | 372億7730万 | -1.96% | 10.53 | 0.77 |
| 12/19 | 1,436 | 1,441 | 1,421 | 1,441 | -0.35% | 13,200 | 370億2039万 | -2.5% | 10.46 | 0.76 |
| 12/18 | 1,481 | 1,481 | 1,434 | 1,446 | -3.08% | 24,000 | 371億4884万 | -2.03% | 10.49 | 0.77 |
| 12/15 | 1,494 | 1,499 | 1,480 | 1,492 | +0.67% | 18,000 | 383億3062万 | +1.15% | 10.83 | 0.79 |
| 12/14 | 1,487 | 1,487 | 1,470 | 1,482 | +0.2% | 30,000 | 380億7371万 | +0.75% | 10.75 | 0.79 |
| 12/13 | 1,500 | 1,500 | 1,475 | 1,479 | -1.73% | 11,500 | 379億9664万 | +0.68% | 10.73 | 0.78 |
| 12/12 | 1,520 | 1,522 | 1,500 | 1,505 | -0.79% | 19,900 | 386億6460万 | +2.59% | 10.92 | 0.8 |
| 12/11 | 1,481 | 1,522 | 1,481 | 1,517 | +3.13% | 20,500 | 389億7289万 | +3.55% | 11.01 | 0.8 |
| 12/08 | 1,500 | 1,512 | 1,464 | 1,471 | -1.93% | 59,700 | 377億9111万 | +0.62% | 10.67 | 0.78 |
| 12/07 | 1,511 | 1,512 | 1,494 | 1,500 | -1.96% | 22,800 | 385億3614万 | +2.67% | 10.88 | 0.8 |
| 12/06 | 1,516 | 1,536 | 1,506 | 1,530 | +0.66% | 31,100 | 393億687万 | +5.08% | 11.1 | 0.81 |
| 12/05 | 1,520 | 1,546 | 1,520 | 1,520 | -0.39% | 29,400 | 390億4996万 | +4.9% | 11.03 | 0.81 |
| 12/04 | 1,529 | 1,533 | 1,506 | 1,526 | -0.2% | 22,000 | 392億410万 | +5.75% | 11.07 | 0.81 |
| 12/01 | 1,512 | 1,535 | 1,507 | 1,529 | +1.19% | 27,500 | 392億8118万 | +6.48% | 11.09 | 0.81 |
| 11/30 | 1,486 | 1,514 | 1,484 | 1,511 | +0.53% | 22,300 | 388億1874万 | +5.81% | 10.96 | 0.8 |
| 11/29 | 1,501 | 1,509 | 1,492 | 1,503 | +0.2% | 20,400 | 386億1322万 | +5.77% | 10.91 | 0.8 |
| 11/28 | 1,508 | 1,508 | 1,478 | 1,500 | -0.27% | 18,000 | 385億3614万 | +6.16% | 10.88 | 0.8 |
| 11/27 | 1,491 | 1,515 | 1,485 | 1,504 | +0.87% | 26,700 | 386億3891万 | +6.82% | 10.91 | 0.8 |
| 11/24 | 1,505 | 1,505 | 1,485 | 1,491 | -0.13% | 21,700 | 383億493万 | +6.27% | 10.82 | 0.79 |
| 11/22 | 1,450 | 1,510 | 1,440 | 1,493 | +2.68% | 45,800 | 383億5631万 | +6.8% | 10.83 | 0.79 |
| 11/21 | 1,430 | 1,455 | 1,420 | 1,454 | +1.68% | 26,200 | 373億5437万 | +4.53% | 10.55 | 0.77 |
| 11/20 | 1,461 | 1,464 | 1,428 | 1,430 | -2.39% | 74,400 | 367億3779万 | +3.17% | 10.38 | 0.76 |
| 11/17 | 1,490 | 1,490 | 1,436 | 1,465 | +7.01% | 121,000 | 376億3697万 | +6.08% | 10.63 | 0.78 |
| 11/16 | 1,399 | 1,399 | 1,368 | 1,369 | -2.14% | 12,200 | 351億7065万 | -0.44% | 9.93 | 0.73 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2016年 3月期 | 973 1/8 | 650 10/1 | 365,100 10/30 | 249億9711万 | - | +19.81% 11/9 | -12.27% 1/21 |
| 2017年 3月期 | 1,657 2/28 | 763 4/11 | 129,200 10/28 | 425億6959万 | 196億205万 | +17.93% 2/23 | -11.52% 8/19 |
| 2018年 3月期 | 1,761 1/19 | 1,257 8/1 | 63,800 5/10 | 452億4143万 | 322億9329万 | +8.67% 10/3 | -12.05% 2/7 |
| 2019年 3月期 | 1,578 9/26 | 1,095 12/25 | 85,900 10/30 | 405億4002万 | 281億3138万 | +22.31% 9/26 | -12.48% 10/25 |
| 2020年 3月期 | 1,497 12/24 | 879 3/13 | 72,900 3/30 | 384億5907万 | 225億8218万 | +23.87% 3/27 | -21.06% 3/13 |
| 2021年 3月期 | 2,204 1/12 | 1,120 4/2 4/1 | 616,100 3/19 | 566億2244万 | 287億7365万 | +17.82% 8/13 | -13.38% 2/19 |
| 2022年 3月期 | 1,980 9/17 | 1,131 3/9 3/8 | 76,200 3/29 | 508億6771万 | 290億5625万 | +11.83% 9/17 | -13.57% 1/27 |
| 2023年 3月期 | 1,363 3/9 | 978 6/20 | 123,900 4/27 | 350億1651万 | 251億2556万 | +10.06% 3/7 | -8.45% 9/27 |
| 最新 | 3,300 2024/4/15 | 162,100 | 847億7952万 | +20.79% 2,732 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 45%（1.45倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 41%（1.41倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/15 vs 2023/12/29
- 128%（2.28倍）
- 過去安値
650円（2015/10/01） - 408%（5.08倍）
3,300円（4/15）